Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chilean Metals Inc (TSV: CMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 29, 2021 0.1850 0.1900 0.1800 0.1850 48,481 +0.00(+0.00%)
Jun 28, 2021 0.1900 0.1900 0.1850 0.1850 25,862 +0.00(+0.00%)
Jun 25, 2021 0.1850 0.1900 0.1800 0.1850 53,647 +0.01(+5.71%)
Jun 24, 2021 0.1900 0.2000 0.1750 0.1750 431,054 -0.03(-12.50%)
Jun 23, 2021 0.1900 0.2000 0.1800 0.2000 297,145 +0.02(+8.11%)
Jun 22, 2021 0.1850 0.1950 0.1850 0.1850 179,638 -0.01(-5.13%)
Jun 21, 2021 0.1850 0.2000 0.1850 0.1950 206,237 +0.01(+5.41%)
Jun 18, 2021 0.1850 0.2000 0.1850 0.1850 231,137 +0.00(+0.00%)
Jun 17, 2021 0.1850 0.2000 0.1850 0.1850 194,470 +0.00(+0.00%)
Jun 16, 2021 0.1950 0.1950 0.1850 0.1850 47,922 -0.01(-5.13%)
Jun 15, 2021 0.1900 0.1950 0.1850 0.1950 36,814 -0.01(-2.50%)
Jun 14, 2021 0.1900 0.2000 0.1850 0.2000 123,347 +0.00(+0.00%)
Jun 11, 2021 0.2000 0.2000 0.1900 0.2000 59,397 +0.00(+0.00%)
Jun 10, 2021 0.1900 0.2000 0.1800 0.2000 208,731 +0.02(+8.11%)
Jun 09, 2021 0.1900 0.1900 0.1800 0.1850 35,149 +0.00(+0.00%)
Jun 08, 2021 0.1850 0.1900 0.1800 0.1850 118,747 +0.00(+0.00%)
Jun 07, 2021 0.1900 0.1950 0.1850 0.1850 136,153 -0.01(-2.63%)
Jun 04, 2021 0.1850 0.1950 0.1800 0.1900 103,341 +0.00(+0.00%)
Jun 03, 2021 19.50 0.2000 0.1800 0.1900 25,362,000 -0.01(-5.00%)
Jun 02, 2021 0.1900 0.2000 0.1900 0.2000 177,548 +0.00(+0.00%)
Jun 01, 2021 0.1900 0.2000 0.1900 0.2000 69,143 +0.01(+5.26%)
May 31, 2021 0.1950 0.2000 0.1900 0.1900 35,964 +0.00(+0.00%)
May 28, 2021 0.1900 0.2000 0.1900 0.1900 112,567 +0.00(+0.00%)
May 27, 2021 0.1900 0.2000 0.1900 0.1900 36,137 -0.01(-5.00%)
May 26, 2021 0.1950 0.2000 0.1900 0.2000 82,718 +0.01(+2.56%)
May 25, 2021 0.2000 0.2050 0.1950 0.1950 183,308 -0.01(-2.50%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 20, 2021 0.1900 0.2000 0.1850 0.1850 132,815 -0.01(-2.63%)
May 19, 2021 0.1900 0.2000 0.1900 0.1900 210,666 -0.01(-2.56%)
May 18, 2021 0.1950 0.2000 0.1900 0.1950 113,071 +0.00(+0.00%)
May 17, 2021 0.1900 0.2100 0.1900 0.1950 398,946 +0.01(+2.63%)
May 14, 2021 0.1950 0.2100 0.1900 0.1900 246,290 +0.00(+0.00%)
May 13, 2021 0.2000 0.2050 0.1900 0.1900 95,207 -0.01(-7.32%)
May 12, 2021 0.1950 0.2050 0.1900 0.2050 401,119 +0.01(+5.13%)
May 11, 2021 0.1900 0.2050 0.1900 0.1950 195,629 -0.01(-2.50%)
May 10, 2021 0.2200 0.2200 0.2000 0.2000 178,737 -0.01(-6.98%)
May 07, 2021 0.2200 0.2250 0.2000 0.2150 212,364 +0.01(+2.38%)
May 06, 2021 0.1950 0.2100 0.1750 0.2100 414,083 +0.01(+7.69%)
May 05, 2021 0.2100 0.2100 0.1800 0.1950 818,933 -0.01(-7.14%)
May 04, 2021 0.2250 0.2300 0.2100 0.2100 460,104 -0.02(-8.70%)
May 03, 2021 0.2350 0.2400 0.2250 0.2300 144,281 -0.01(-4.17%)
Apr 30, 2021 0.2400 0.2400 0.2300 0.2400 59,708 +0.00(+0.00%)
Apr 29, 2021 0.2350 0.2400 0.2300 0.2400 123,717 +0.00(+0.00%)
Apr 28, 2021 0.2400 0.2400 0.2300 0.2400 214,627 -0.01(-2.04%)
Apr 27, 2021 0.2400 0.2500 0.2350 0.2450 90,661 +0.01(+2.08%)
Apr 26, 2021 0.2500 0.2500 0.2400 0.2400 190,436 -0.02(-5.88%)
Apr 23, 2021 0.2400 0.2550 0.2400 0.2550 80,046 +0.02(+6.25%)
Apr 22, 2021 0.2600 0.2600 0.2400 0.2400 149,498 -0.02(-5.88%)
Apr 21, 2021 0.2450 0.2550 0.2400 0.2550 89,197 +0.02(+6.25%)
Apr 20, 2021 0.2500 0.2600 0.2400 0.2400 254,559 +0.01(+2.13%)
Apr 19, 2021 0.2350 0.2550 0.2350 0.2350 251,127 +0.00(+2.17%)
Apr 16, 2021 0.2450 0.2450 0.2300 0.2300 661,650 -0.01(-6.12%)
Apr 15, 2021 0.2450 0.2550 0.2450 0.2450 261,886 -0.01(-3.92%)
Apr 14, 2021 0.2400 0.2700 0.2350 0.2550 627,022 +0.00(+0.00%)
Apr 13, 2021 0.2650 0.2650 0.2500 0.2550 142,334 -0.01(-3.77%)
Apr 12, 2021 0.2750 0.2750 0.2550 0.2650 329,833 -0.02(-5.36%)
Apr 09, 2021 0.2750 0.2800 0.2600 0.2800 480,037 +0.01(+3.70%)
Apr 08, 2021 0.2650 0.2700 0.2450 0.2700 396,343 +0.02(+8.00%)
Apr 07, 2021 0.2750 0.2750 0.2400 0.2500 382,794 -0.02(-5.66%)
Apr 06, 2021 0.2250 0.2700 0.2250 0.2650 574,472 +0.05(+20.45%)
Apr 05, 2021 0.2550 0.2550 0.2200 0.2200 561,925 -0.03(-12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.